Fortune Brands Home & Security
Sector:
Industrials,
Industry:
Building Products
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jul 2023 |
USD |
72.28 |
73.265 |
72.28 |
73.265 |
73.265 |
+1.663 (+2.32%)
|
100 |
| 21 Jul 2023 |
USD |
71.6599 |
71.6599 |
71.6 |
71.6016 |
71.6016 |
-0.398 (-0.55%)
|
2,380 |
| 20 Jul 2023 |
USD |
72.944 |
72.944 |
72 |
72 |
72 |
-1.41 (-1.92%)
|
117 |
| 19 Jul 2023 |
USD |
73.3967 |
73.4099 |
73.2421 |
73.4099 |
73.4099 |
-0.185 (-0.25%)
|
650 |
| 18 Jul 2023 |
USD |
74.2672 |
74.2672 |
73.595 |
73.595 |
73.595 |
-0.133 (-0.18%)
|
335 |
| 17 Jul 2023 |
USD |
73.7258 |
73.728 |
73.7258 |
73.728 |
73.728 |
-0.167 (-0.23%)
|
200 |
| 14 Jul 2023 |
USD |
73.8945 |
73.8945 |
73.8945 |
73.8945 |
73.8945 |
+0.275 (+0.37%)
|
200 |
| 12 Jul 2023 |
USD |
72.6128 |
73.62 |
72.506 |
73.62 |
73.62 |
+1.891 (+2.64%)
|
115 |
| 11 Jul 2023 |
USD |
71.2364 |
71.7295 |
71.231 |
71.7295 |
71.7295 |
+1.611 (+2.30%)
|
100 |
| 10 Jul 2023 |
USD |
70.01 |
70.1187 |
69.9371 |
70.1187 |
70.1187 |
+0.339 (+0.49%)
|
1,321 |
| 7 Jul 2023 |
USD |
69.896 |
69.94 |
69.775 |
69.78 |
69.78 |
-0.673 (-0.95%)
|
407 |
| 5 Jul 2023 |
USD |
70.214 |
70.6097 |
70.214 |
70.4528 |
70.4528 |
-0.627 (-0.88%)
|
938 |
| 3 Jul 2023 |
USD |
72.4 |
72.4 |
70.9 |
71.0794 |
71.0794 |
-1 (-1.39%)
|
405 |
| 30 Jun 2023 |
USD |
72.0246 |
72.1952 |
71.9824 |
72.0789 |
72.0789 |
+1.221 (+1.72%)
|
570 |
| 29 Jun 2023 |
USD |
71.108 |
71.108 |
70.8578 |
70.8578 |
70.8578 |
+0.608 (+0.86%)
|
101 |
| 28 Jun 2023 |
USD |
70.57 |
70.5846 |
70.2502 |
70.2502 |
70.2502 |
-0.35 (-0.50%)
|
250 |
| 27 Jun 2023 |
USD |
69.3 |
70.6 |
69.3 |
70.6 |
70.6 |
+2.36 (+3.46%)
|
318 |
| 26 Jun 2023 |
USD |
68.2762 |
68.4482 |
68.24 |
68.24 |
68.24 |
+1.116 (+1.66%)
|
54 |
| 23 Jun 2023 |
USD |
67.01 |
67.1243 |
67.01 |
67.1243 |
67.1243 |
+0.17 (+0.25%)
|
785 |
| 22 Jun 2023 |
USD |
66.965 |
66.965 |
66.9542 |
66.9542 |
66.9542 |
-0.486 (-0.72%)
|
25 |
| 21 Jun 2023 |
USD |
67.0933 |
68.14 |
67.0933 |
67.44 |
67.44 |
+0.55 (+0.82%)
|
1,610 |
| 20 Jun 2023 |
USD |
67.07 |
67.185 |
66.4 |
66.89 |
66.89 |
-0.015 (-0.02%)
|
25,751 |
| 16 Jun 2023 |
USD |
67.07 |
67.2566 |
66.905 |
66.905 |
66.905 |
-0.213 (-0.32%)
|
108 |
| 15 Jun 2023 |
USD |
67.2476 |
67.2476 |
66.9442 |
67.118 |
67.118 |
+0.298 (+0.45%)
|
440 |
| 14 Jun 2023 |
USD |
66.82 |
66.82 |
66.82 |
66.82 |
66.82 |
-0.28 (-0.42%)
|
9 |
| 12 Jun 2023 |
USD |
67.1 |
67.1 |
67.1 |
67.1 |
67.1 |
+1.353 (+2.06%)
|
15 |
| 7 Jun 2023 |
USD |
65.7497 |
65.7497 |
65.7397 |
65.7475 |
65.7475 |
+0.849 (+1.31%)
|
20 |
| 6 Jun 2023 |
USD |
64.8981 |
64.8981 |
64.8981 |
64.8981 |
64.8981 |
+0.888 (+1.39%)
|
100 |
| 5 Jun 2023 |
USD |
63.47 |
64.01 |
63.47 |
64.01 |
64.01 |
+1.335 (+2.13%)
|
1 |
| 2 Jun 2023 |
USD |
62.675 |
62.675 |
62.675 |
62.675 |
62.675 |
+1.459 (+2.38%)
|
5 |
